SVNT: Historical Prices for Savient Pharmaceuticals Inc

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	13.34	13.79	13.22	13.61	1,140,800	13.61
24-Nov-09	13.31	13.33	12.94	13.25	1,093,400	13.25
23-Nov-09	13.94	14.04	13.31	13.34	1,158,300	13.34
20-Nov-09	13.92	14.10	13.41	13.81	1,304,900	13.81
19-Nov-09	14.44	14.51	13.62	14.00	992,700	14.00
18-Nov-09	14.40	14.59	14.13	14.55	1,054,300	14.55
17-Nov-09	14.18	14.66	14.07	14.35	870,200	14.35
16-Nov-09	14.26	14.65	14.05	14.30	1,319,300	14.30
13-Nov-09	14.05	14.23	13.90	14.08	726,000	14.08
12-Nov-09	14.05	14.44	13.90	13.99	944,000	13.99
11-Nov-09	14.25	14.41	13.91	14.15	2,006,400	14.15
10-Nov-09	13.79	14.24	13.71	14.05	1,112,100	14.05
9-Nov-09	13.97	14.25	13.83	13.85	1,131,900	13.85
6-Nov-09	13.75	14.38	13.60	13.90	827,100	13.90
5-Nov-09	13.43	13.89	13.35	13.86	1,369,400	13.86
4-Nov-09	13.41	13.65	13.23	13.35	980,400	13.35
3-Nov-09	12.58	13.57	12.50	13.38	1,711,700	13.38
2-Nov-09	12.65	13.04	12.47	12.68	1,385,500	12.68
30-Oct-09	12.81	13.07	12.49	12.60	1,905,000	12.60
29-Oct-09	12.55	13.02	12.46	12.92	1,087,500	12.92
28-Oct-09	13.31	13.47	12.35	12.42	1,447,900	12.42
27-Oct-09	13.32	13.53	13.06	13.41	903,200	13.41
26-Oct-09	13.90	14.18	13.27	13.29	1,508,400	13.29
23-Oct-09	14.38	14.47	13.86	13.88	1,209,500	13.88
22-Oct-09	14.44	14.47	14.02	14.32	1,397,500	14.32
21-Oct-09	14.61	15.03	14.36	14.43	1,312,500	14.43
20-Oct-09	14.81	14.85	14.41	14.71	1,276,000	14.71
19-Oct-09	14.96	14.98	14.50	14.90	1,769,800	14.90
16-Oct-09	14.86	15.09	14.51	14.88	2,054,000	14.88
15-Oct-09	14.10	14.99	13.98	14.95	2,860,800	14.95
14-Oct-09	14.37	14.37	14.04	14.13	1,459,200	14.13
13-Oct-09	14.46	14.48	14.03	14.20	1,308,200	14.20
12-Oct-09	14.16	14.60	14.00	14.41	1,668,300	14.41
9-Oct-09	14.24	14.58	14.00	14.22	10,185,900	14.22
8-Oct-09	14.13	14.27	12.20	13.29	9,583,300	13.29
7-Oct-09	14.81	15.09	14.76	15.07	1,324,900	15.07
6-Oct-09	14.43	15.04	14.15	14.93	2,866,600	14.93
5-Oct-09	14.40	14.70	14.15	14.27	2,829,000	14.27
2-Oct-09	14.61	14.77	14.36	14.41	1,695,100	14.41
1-Oct-09	15.10	15.30	14.52	14.81	1,783,400	14.81
30-Sep-09	15.27	15.44	14.92	15.20	1,344,700	15.20
29-Sep-09	15.60	15.75	15.18	15.25	1,382,900	15.25
28-Sep-09	15.47	15.80	15.14	15.53	1,070,800	15.53
25-Sep-09	14.79	15.75	14.56	15.44	2,930,000	15.44
24-Sep-09	15.49	15.65	14.63	14.80	2,065,200	14.80
23-Sep-09	16.02	16.07	15.38	15.42	1,683,400	15.42
22-Sep-09	16.24	16.51	15.90	15.93	1,490,000	15.93
21-Sep-09	15.90	16.36	15.57	16.24	1,604,500	16.24
18-Sep-09	16.09	16.26	15.84	16.02	4,861,000	16.02
17-Sep-09	16.18	16.44	15.70	16.00	2,281,400	16.00
16-Sep-09	15.99	16.62	14.85	16.08	4,872,600	16.08
15-Sep-09	15.91	16.43	15.74	15.88	4,067,700	15.88
14-Sep-09	14.98	15.89	14.92	15.88	2,682,100	15.88
11-Sep-09	14.78	15.20	14.52	15.13	2,904,200	15.13
10-Sep-09	14.04	14.59	13.91	14.21	1,956,500	14.21
9-Sep-09	14.43	14.56	14.01	14.10	2,009,600	14.10
8-Sep-09	14.84	14.91	14.34	14.40	1,983,600	14.40
4-Sep-09	14.59	14.97	14.39	14.65	1,548,000	14.65
3-Sep-09	13.73	14.56	13.61	14.53	2,324,800	14.53
2-Sep-09	13.84	13.96	13.55	13.61	1,507,700	13.61
1-Sep-09	13.77	14.56	13.66	13.93	1,958,100	13.93
31-Aug-09	13.60	13.94	13.50	13.89	965,300	13.89
28-Aug-09	13.84	13.94	13.50	13.72	644,100	13.72
27-Aug-09	13.96	14.00	13.48	13.75	583,200	13.75
26-Aug-09	13.72	14.00	13.65	13.75	990,400	13.75
25-Aug-09	13.60	14.00	13.53	13.70	1,056,900	13.70
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions